MS Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.230	1.230	1.230	1.230	1.230	0
2026-04-24	1.230	1.230	1.230	1.230	1.230	0
2026-04-23	1.230	1.230	1.230	1.230	1.230	0
2026-04-22	1.230	1.230	1.230	1.230	1.230	0
2026-04-21	1.230	1.230	1.230	1.230	1.230	0
2026-04-20	1.230	1.230	1.230	1.230	1.230	12,000
2026-04-17	1.200	1.230	1.200	1.230	1.230	96,000
2026-04-16	1.140	1.170	1.110	1.150	1.150	98,000
2026-04-15	1.170	1.170	1.170	1.170	1.170	8,000
2026-04-14	1.060	1.150	1.060	1.150	1.150	66,000
2026-04-13	1.100	1.140	1.010	1.130	1.130	92,000
2026-04-10	1.160	1.160	1.100	1.140	1.140	194,000
2026-04-09	1.180	1.180	1.130	1.130	1.130	18,000
2026-04-08	1.150	1.170	1.130	1.160	1.160	106,000
2026-04-02	1.160	1.160	1.120	1.120	1.120	26,000
2026-04-01	1.180	1.180	1.170	1.170	1.170	4,000
2026-03-31	1.140	1.180	1.130	1.180	1.180	52,000
2026-03-30	1.210	1.210	1.210	1.210	1.210	4,000
2026-03-27	1.220	1.230	1.220	1.230	1.230	4,000
2026-03-26	1.230	1.230	1.210	1.210	1.210	156,000
2026-03-25	1.210	1.210	1.210	1.210	1.210	4,000
2026-03-24	1.230	1.230	1.230	1.230	1.230	4,000
2026-03-23	1.270	1.270	1.140	1.180	1.180	372,000
2026-03-20	1.280	1.310	1.280	1.290	1.290	106,000
2026-03-19	1.280	1.300	1.280	1.300	1.300	52,000
2026-03-18	1.310	1.310	1.270	1.300	1.300	8,000
2026-03-17	1.320	1.320	1.310	1.310	1.310	2,000
2026-03-16	1.270	1.310	1.270	1.310	1.310	0
2026-03-13	1.270	1.310	1.270	1.310	1.310	4,000
2026-03-12	1.270	1.310	1.270	1.310	1.310	4,000
2026-03-11	1.280	1.300	1.280	1.300	1.300	12,000
2026-03-10	1.320	1.320	1.310	1.320	1.320	30,000
2026-03-09	1.320	1.320	1.310	1.310	1.310	2,000
2026-03-06	1.350	1.350	1.280	1.300	1.300	88,000
2026-03-05	1.300	1.300	1.290	1.290	1.290	14,000
2026-03-04	1.380	1.380	1.280	1.330	1.330	18,000
2026-03-03	1.340	1.350	1.300	1.310	1.310	108,000
2026-03-02	1.370	1.380	1.320	1.380	1.380	216,000
2026-02-27	1.330	1.360	1.330	1.360	1.360	56,000
2026-02-26	1.370	1.370	1.330	1.330	1.330	36,000
2026-02-25	1.370	1.370	1.330	1.330	1.330	36,000
2026-02-24	1.330	1.350	1.300	1.350	1.350	104,000
2026-02-23	1.350	1.350	1.330	1.330	1.330	44,000
2026-02-20	1.320	1.350	1.320	1.350	1.350	234,000
2026-02-16	1.290	1.300	1.290	1.290	1.290	66,000
2026-02-13	1.280	1.310	1.280	1.300	1.300	168,000
2026-02-12	1.290	1.300	1.270	1.280	1.280	148,000
2026-02-11	1.290	1.300	1.250	1.250	1.250	70,000
2026-02-10	1.210	1.300	1.210	1.290	1.290	98,000
2026-02-09	1.240	1.240	1.220	1.230	1.230	14,000
2026-02-06	1.220	1.250	1.220	1.240	1.240	34,000
2026-02-05	1.250	1.250	1.210	1.210	1.210	18,000
2026-02-04	1.230	1.230	1.210	1.210	1.210	30,000
2026-02-03	1.230	1.260	1.200	1.260	1.260	56,000
2026-02-02	1.270	1.270	1.270	1.270	1.270	0
2026-01-30	1.280	1.280	1.220	1.270	1.270	36,000
2026-01-29	1.270	1.270	1.270	1.270	1.270	24,000
2026-01-28	1.240	1.270	1.230	1.270	1.270	32,000
2026-01-27	1.280	1.280	1.250	1.250	1.250	58,000
2026-01-26	1.260	1.280	1.240	1.260	1.260	2,000

← NewerPage 3 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-16	0.1500 HKD
2025-05-28	0.0300 HKD
2024-09-04	0.0300 HKD
2024-05-29	0.0300 HKD
2023-06-05	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.